Skip to main content

On Semiconductor (NQ: ON )

73.96 -1.65 (-2.18%)
Streaming Delayed Price Updated: 1:41 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2013 8.450 8.670 8.340 8.560 13,106,615 +0.05(+0.59%)
May 30, 2013 8.250 8.630 8.120 8.510 0 +0.29(+3.53%)
May 29, 2013 7.980 8.260 7.870 8.220 8,018,489 +0.24(+3.01%)
May 28, 2013 7.950 8.000 7.900 7.980 3,016,084 +0.13(+1.66%)
May 24, 2013 7.870 7.965 7.740 7.850 0 -0.03(-0.38%)
May 23, 2013 7.980 8.010 7.690 7.880 9,856,790 -0.20(-2.48%)
May 22, 2013 8.260 8.390 7.970 8.080 0 -0.22(-2.65%)
May 21, 2013 8.250 8.350 8.200 8.300 0 +0.03(+0.36%)
May 20, 2013 8.220 8.345 8.190 8.270 0 +0.00(+0.00%)
May 17, 2013 8.150 8.340 8.100 8.270 0 +0.21(+2.61%)
May 16, 2013 8.140 8.240 8.020 8.060 2,927,992 -0.07(-0.86%)
May 15, 2013 8.040 8.180 8.028 8.130 0 +0.11(+1.37%)
May 13, 2013 7.980 8.040 7.870 8.020 0 +0.05(+0.63%)
May 10, 2013 7.940 8.005 7.840 7.970 0 +0.10(+1.27%)
May 09, 2013 7.990 8.045 7.840 7.870 0 -0.08(-1.01%)
May 08, 2013 8.060 8.110 7.860 7.950 0 -0.13(-1.61%)
May 07, 2013 8.130 8.150 7.975 8.080 0 -0.02(-0.25%)
May 06, 2013 8.000 8.240 7.965 8.100 0 +0.08(+1.00%)
May 03, 2013 8.060 8.145 7.910 8.020 0 +0.11(+1.39%)
May 02, 2013 7.740 7.970 7.710 7.910 7,517,754 +0.11(+1.41%)
May 01, 2013 7.830 7.860 7.735 7.800 0 -0.06(-0.76%)
Apr 30, 2013 7.730 7.860 7.510 7.860 0 +0.21(+2.75%)
Apr 29, 2013 7.580 7.720 7.530 7.650 3,302,492 +0.12(+1.59%)
Apr 26, 2013 7.710 7.730 7.510 7.530 4,039,304 -0.20(-2.59%)
Apr 25, 2013 7.570 7.750 7.510 7.730 0 +0.20(+2.66%)
Apr 24, 2013 7.400 7.570 7.400 7.530 0 +0.01(+0.13%)
Apr 23, 2013 7.490 7.590 7.400 7.520 5,765,649 +0.10(+1.35%)
Apr 22, 2013 7.280 7.490 7.195 7.420 6,201,915 +0.15(+2.06%)
Apr 19, 2013 7.460 7.460 7.180 7.270 9,704,594 -0.13(-1.76%)
Apr 18, 2013 8.010 8.045 7.350 7.400 20,004,172 -0.48(-6.09%)
Apr 17, 2013 8.140 8.140 7.795 7.880 16,362,066 -0.48(-5.69%)
Apr 16, 2013 8.270 8.380 8.160 8.355 7,694,380 +0.17(+2.01%)
Apr 15, 2013 8.280 8.370 8.160 8.190 7,237,456 -0.21(-2.50%)
Apr 12, 2013 8.470 8.470 8.280 8.400 5,754,425 -0.10(-1.18%)
Apr 11, 2013 8.500 8.590 8.380 8.500 8,320,259 -0.08(-0.93%)
Apr 10, 2013 8.390 8.620 8.360 8.580 10,068,163 +0.21(+2.51%)
Apr 09, 2013 8.170 8.410 8.110 8.370 9,589,829 +0.19(+2.32%)
Apr 08, 2013 7.840 8.200 7.815 8.180 9,424,655 +0.34(+4.34%)
Apr 05, 2013 7.720 7.870 7.630 7.840 5,028,265 +0.00(+0.00%)
Apr 04, 2013 7.740 7.880 7.680 7.840 6,014,392 +0.09(+1.16%)
Apr 03, 2013 7.760 7.860 7.615 7.750 8,769,325 -0.05(-0.64%)
Apr 02, 2013 8.100 8.140 7.760 7.800 11,100,121 -0.30(-3.70%)
Apr 01, 2013 8.250 8.270 8.020 8.100 9,893,357 -0.18(-2.11%)
Mar 28, 2013 8.260 8.295 8.210 8.275 7,620,301 +0.02(+0.18%)
Mar 27, 2013 8.220 8.290 8.090 8.260 6,197,376 -0.04(-0.54%)
Mar 26, 2013 8.310 8.360 8.217 8.305 9,275,396 +0.12(+1.40%)
Mar 25, 2013 8.290 8.350 8.100 8.190 10,083,389 +0.11(+1.36%)
Mar 22, 2013 8.210 8.270 8.030 8.080 8,331,814 -0.13(-1.58%)
Mar 21, 2013 8.350 8.420 8.200 8.210 3,803,205 -0.24(-2.84%)
Mar 20, 2013 8.260 8.455 8.260 8.450 8,899,732 +0.25(+3.05%)
Mar 19, 2013 8.230 8.270 8.050 8.200 6,041,579 +0.01(+0.12%)
Mar 18, 2013 8.190 8.305 8.030 8.190 11,590,358 +0.09(+1.11%)
Mar 15, 2013 8.300 8.320 8.070 8.100 5,613,452 -0.22(-2.64%)
Mar 14, 2013 8.210 8.370 8.210 8.320 5,393,595 +0.13(+1.59%)
Mar 13, 2013 8.190 8.265 8.140 8.190 6,337,636 -0.01(-0.12%)
Mar 12, 2013 8.180 8.300 8.130 8.200 5,232,921 +0.04(+0.49%)
Mar 11, 2013 8.030 8.190 7.980 8.160 6,040,095 +0.08(+0.99%)
Mar 08, 2013 8.140 8.200 8.070 8.080 6,309,895 -0.04(-0.49%)
Mar 07, 2013 8.130 8.240 8.080 8.120 14,754,105 +0.02(+0.25%)
Mar 06, 2013 8.010 8.150 8.000 8.100 7,606,970 +0.09(+1.12%)
Mar 05, 2013 7.930 8.020 7.889 8.010 7,141,157 +0.14(+1.78%)
Mar 04, 2013 7.870 7.940 7.760 7.870 4,649,892 -0.01(-0.13%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.